LITALICO Inc. (TYO:7366)
Japan · Delayed Price · Currency is JPY 1,357.00
+45.00 (3.43%)
At close: Mar 6, 2026
LITALICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,311.00 | 1,358.00 | 1,302.00 | 1,357.00 | 1,357.00 | 3.43% | 196,800 |
| Mar 5, 2026 | 1,306.00 | 1,328.00 | 1,296.00 | 1,312.00 | 1,312.00 | 1.00% | 149,600 |
| Mar 4, 2026 | 1,295.00 | 1,329.00 | 1,290.00 | 1,299.00 | 1,299.00 | 0.93% | 309,700 |
| Mar 3, 2026 | 1,316.00 | 1,317.00 | 1,287.00 | 1,287.00 | 1,287.00 | -2.13% | 196,700 |
| Mar 2, 2026 | 1,319.00 | 1,333.00 | 1,311.00 | 1,315.00 | 1,315.00 | -2.23% | 149,900 |
| Feb 27, 2026 | 1,335.00 | 1,357.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 146,200 |
| Feb 26, 2026 | 1,317.00 | 1,348.00 | 1,312.00 | 1,335.00 | 1,335.00 | 0.68% | 87,100 |
| Feb 25, 2026 | 1,322.00 | 1,338.00 | 1,300.00 | 1,326.00 | 1,326.00 | 1.07% | 166,100 |
| Feb 24, 2026 | 1,340.00 | 1,357.00 | 1,288.00 | 1,312.00 | 1,312.00 | -2.31% | 207,800 |
| Feb 20, 2026 | 1,327.00 | 1,358.00 | 1,326.00 | 1,343.00 | 1,343.00 | 1.21% | 176,100 |
| Feb 19, 2026 | 1,320.00 | 1,330.00 | 1,298.00 | 1,327.00 | 1,327.00 | 0.53% | 211,000 |
| Feb 18, 2026 | 1,322.00 | 1,366.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2.17% | 295,000 |
| Feb 17, 2026 | 1,306.00 | 1,338.00 | 1,290.00 | 1,292.00 | 1,292.00 | -1.82% | 238,000 |
| Feb 16, 2026 | 1,300.00 | 1,347.00 | 1,300.00 | 1,316.00 | 1,316.00 | 2.33% | 509,000 |
| Feb 13, 2026 | 1,304.00 | 1,315.00 | 1,273.00 | 1,286.00 | 1,286.00 | -1.38% | 203,700 |
| Feb 12, 2026 | 1,299.00 | 1,315.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.38% | 96,900 |
| Feb 10, 2026 | 1,305.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.46% | 168,500 |
| Feb 9, 2026 | 1,295.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2.43% | 207,100 |
| Feb 6, 2026 | 1,265.00 | 1,285.00 | 1,249.00 | 1,274.00 | 1,274.00 | -0.47% | 203,800 |
| Feb 5, 2026 | 1,230.00 | 1,298.00 | 1,223.00 | 1,280.00 | 1,280.00 | 3.73% | 242,600 |
| Feb 4, 2026 | 1,200.00 | 1,240.00 | 1,193.00 | 1,234.00 | 1,234.00 | 1.98% | 214,200 |
| Feb 3, 2026 | 1,186.00 | 1,222.00 | 1,185.00 | 1,210.00 | 1,210.00 | 2.37% | 190,300 |
| Feb 2, 2026 | 1,176.00 | 1,216.00 | 1,166.00 | 1,182.00 | 1,182.00 | -0.59% | 198,100 |
| Jan 30, 2026 | 1,200.00 | 1,204.00 | 1,161.00 | 1,189.00 | 1,189.00 | -0.59% | 224,500 |
| Jan 29, 2026 | 1,217.00 | 1,217.00 | 1,175.00 | 1,196.00 | 1,196.00 | -2.76% | 312,800 |
| Jan 28, 2026 | 1,256.00 | 1,267.00 | 1,224.00 | 1,230.00 | 1,230.00 | 1.65% | 344,000 |
| Jan 27, 2026 | 1,222.00 | 1,241.00 | 1,191.00 | 1,210.00 | 1,210.00 | -4.12% | 610,000 |
| Jan 26, 2026 | 1,293.00 | 1,293.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.81% | 263,400 |
| Jan 23, 2026 | 1,338.00 | 1,350.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.31% | 186,700 |
| Jan 22, 2026 | 1,299.00 | 1,316.00 | 1,275.00 | 1,308.00 | 1,308.00 | 1.08% | 103,900 |
| Jan 21, 2026 | 1,314.00 | 1,325.00 | 1,281.00 | 1,294.00 | 1,294.00 | -2.78% | 281,600 |
| Jan 20, 2026 | 1,329.00 | 1,357.00 | 1,306.00 | 1,331.00 | 1,331.00 | 2.07% | 389,300 |
| Jan 19, 2026 | 1,354.00 | 1,363.00 | 1,296.00 | 1,304.00 | 1,304.00 | 0.46% | 148,300 |
| Jan 16, 2026 | 1,309.00 | 1,314.00 | 1,280.00 | 1,298.00 | 1,298.00 | -1.22% | 75,500 |
| Jan 15, 2026 | 1,280.00 | 1,327.00 | 1,280.00 | 1,314.00 | 1,314.00 | 1.08% | 115,400 |
| Jan 14, 2026 | 1,300.00 | 1,318.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.70% | 72,200 |
| Jan 13, 2026 | 1,305.00 | 1,305.00 | 1,271.00 | 1,291.00 | 1,291.00 | -0.23% | 107,000 |
| Jan 9, 2026 | 1,280.00 | 1,308.00 | 1,274.00 | 1,294.00 | 1,294.00 | 1.89% | 85,100 |
| Jan 8, 2026 | 1,314.00 | 1,336.00 | 1,264.00 | 1,270.00 | 1,270.00 | -4.73% | 230,000 |
| Jan 7, 2026 | 1,302.00 | 1,334.00 | 1,295.00 | 1,333.00 | 1,333.00 | 1.60% | 84,800 |
| Jan 6, 2026 | 1,300.00 | 1,313.00 | 1,293.00 | 1,312.00 | 1,312.00 | 1.47% | 66,700 |
| Jan 5, 2026 | 1,288.00 | 1,307.00 | 1,277.00 | 1,293.00 | 1,293.00 | -0.08% | 112,300 |
| Dec 30, 2025 | 1,288.00 | 1,322.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.47% | 127,900 |
| Dec 29, 2025 | 1,294.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,288.00 | -0.31% | 82,400 |
| Dec 26, 2025 | 1,282.00 | 1,292.00 | 1,257.00 | 1,292.00 | 1,292.00 | 0.78% | 101,100 |
| Dec 25, 2025 | 1,300.00 | 1,300.00 | 1,273.00 | 1,282.00 | 1,282.00 | -0.47% | 51,000 |
| Dec 24, 2025 | 1,317.00 | 1,317.00 | 1,287.00 | 1,288.00 | 1,288.00 | -0.77% | 79,900 |
| Dec 23, 2025 | 1,303.00 | 1,349.00 | 1,290.00 | 1,298.00 | 1,298.00 | -1.37% | 199,600 |
| Dec 22, 2025 | 1,300.00 | 1,317.00 | 1,267.00 | 1,316.00 | 1,316.00 | 0.23% | 155,200 |
| Dec 19, 2025 | 1,298.00 | 1,318.00 | 1,298.00 | 1,313.00 | 1,313.00 | 1.16% | 164,700 |